致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 10.30 | 10.76 | 0.46 | 4.47% | 10.30 | 10.85 | 1281060 | 136646 | 10.21% |
| 2025-12-15 | 9.99 | 10.30 | 0.65 | 6.74% | 9.99 | 10.98 | 1108924 | 115816 | 8.84% |
| 2025-12-12 | 9.85 | 9.65 | -0.07 | -0.72% | 9.63 | 9.86 | 270549 | 26276 | 2.16% |
| 2025-12-11 | 9.90 | 9.72 | -0.42 | -4.14% | 9.70 | 9.94 | 528939 | 51736 | 4.22% |
| 2025-12-10 | 9.58 | 10.14 | 0.63 | 6.62% | 9.58 | 10.34 | 860631 | 87175 | 6.86% |
| 2025-12-09 | 9.58 | 9.51 | -0.13 | -1.35% | 9.44 | 9.68 | 260334 | 24930 | 2.08% |
| 2025-12-08 | 9.61 | 9.64 | -0.03 | -0.31% | 9.58 | 9.72 | 291978 | 28119 | 2.33% |
| 2025-12-05 | 9.62 | 9.67 | 0.05 | 0.52% | 9.48 | 9.70 | 154090 | 14791 | 1.23% |
| 2025-12-04 | 9.92 | 9.62 | -0.30 | -3.02% | 9.62 | 9.95 | 250633 | 24360 | 2.00% |
| 2025-12-03 | 10.05 | 9.92 | -0.17 | -1.68% | 9.90 | 10.08 | 151340 | 15073 | 1.21% |
| 2025-12-02 | 10.14 | 10.09 | -0.08 | -0.79% | 10.04 | 10.15 | 132897 | 13398 | 1.06% |
| 2025-12-01 | 10.00 | 10.17 | 0.15 | 1.50% | 9.99 | 10.23 | 213496 | 21642 | 1.70% |
| 2025-11-28 | 10.04 | 10.02 | 0.03 | 0.30% | 9.94 | 10.08 | 133416 | 13359 | 1.06% |
| 2025-11-27 | 10.07 | 9.99 | -0.10 | -0.99% | 9.99 | 10.21 | 159662 | 16093 | 1.27% |
| 2025-11-26 | 10.03 | 10.09 | 0.04 | 0.40% | 9.95 | 10.14 | 198042 | 19881 | 1.58% |
| 2025-11-25 | 9.99 | 10.05 | 0.05 | 0.50% | 9.98 | 10.17 | 165288 | 16682 | 1.32% |
| 2025-11-24 | 9.96 | 10.00 | 0.11 | 1.11% | 9.81 | 10.06 | 166165 | 16502 | 1.32% |
| 2025-11-21 | 10.25 | 9.89 | -0.48 | -4.63% | 9.89 | 10.37 | 312086 | 31375 | 2.49% |
| 2025-11-20 | 10.57 | 10.37 | -0.23 | -2.17% | 10.36 | 10.62 | 285131 | 29838 | 2.27% |
| 2025-11-19 | 10.81 | 10.60 | -0.31 | -2.84% | 10.60 | 10.92 | 287894 | 30908 | 2.30% |
| 2025-11-18 | 10.70 | 10.91 | 0.20 | 1.87% | 10.56 | 11.08 | 506996 | 55041 | 4.04% |
| 2025-11-17 | 10.64 | 10.71 | 0.02 | 0.19% | 10.62 | 10.76 | 171367 | 18304 | 1.37% |
| 2025-11-14 | 10.68 | 10.69 | -0.08 | -0.74% | 10.66 | 11.02 | 292342 | 31662 | 2.33% |
| 2025-11-13 | 10.73 | 10.77 | 0.04 | 0.37% | 10.58 | 10.79 | 282319 | 30136 | 2.25% |
| 2025-11-12 | 10.92 | 10.73 | -0.09 | -0.83% | 10.72 | 10.97 | 302916 | 32808 | 2.42% |
| 2025-11-11 | 10.77 | 10.82 | 0.01 | 0.09% | 10.65 | 10.91 | 329923 | 35511 | 2.63% |
| 2025-11-10 | 10.50 | 10.81 | 0.35 | 3.35% | 10.42 | 10.85 | 394144 | 42232 | 3.14% |
| 2025-11-07 | 10.51 | 10.46 | -0.10 | -0.95% | 10.46 | 10.60 | 185312 | 19491 | 1.48% |
| 2025-11-06 | 10.64 | 10.56 | -0.11 | -1.03% | 10.52 | 10.68 | 219763 | 23204 | 1.75% |
| 2025-11-05 | 10.53 | 10.67 | 0.05 | 0.47% | 10.52 | 10.77 | 226676 | 24235 | 1.81% |
| 2025-11-04 | 10.84 | 10.62 | -0.24 | -2.21% | 10.55 | 10.84 | 309379 | 32979 | 2.47% |
| 2025-11-03 | 10.72 | 10.86 | 0.08 | 0.74% | 10.72 | 10.87 | 211478 | 22839 | 1.69% |
| 2025-10-31 | 10.64 | 10.78 | 0.19 | 1.79% | 10.62 | 10.83 | 282094 | 30339 | 2.25% |
| 2025-10-30 | 10.82 | 10.59 | -0.25 | -2.31% | 10.58 | 10.83 | 269796 | 28827 | 2.15% |
| 2025-10-29 | 10.90 | 10.84 | -0.04 | -0.37% | 10.71 | 10.91 | 265896 | 28653 | 2.12% |
| 2025-10-28 | 10.91 | 10.88 | 0.06 | 0.55% | 10.84 | 11.02 | 285920 | 31247 | 2.28% |
| 2025-10-27 | 10.80 | 10.82 | -0.04 | -0.37% | 10.71 | 10.99 | 288889 | 31332 | 2.30% |
| 2025-10-24 | 10.83 | 10.86 | -0.03 | -0.28% | 10.74 | 11.06 | 334743 | 36489 | 2.67% |
| 2025-10-23 | 10.85 | 10.89 | 0.03 | 0.28% | 10.67 | 10.93 | 250733 | 27037 | 2.00% |
| 2025-10-22 | 11.00 | 10.86 | -0.28 | -2.51% | 10.84 | 11.11 | 330030 | 36165 | 2.63% |
| 2025-10-21 | 11.16 | 11.14 | -0.09 | -0.80% | 11.00 | 11.17 | 345861 | 38308 | 2.76% |
| 2025-10-20 | 11.23 | 11.23 | -0.01 | -0.09% | 11.08 | 11.35 | 383383 | 42832 | 3.06% |
| 2025-10-17 | 11.08 | 11.24 | 0.21 | 1.90% | 11.00 | 11.46 | 567571 | 64020 | 4.53% |
| 2025-10-16 | 11.15 | 11.03 | -0.27 | -2.39% | 11.01 | 11.29 | 373878 | 41582 | 2.98% |
| 2025-10-15 | 10.85 | 11.30 | 0.50 | 4.63% | 10.76 | 11.48 | 705220 | 78717 | 5.62% |
| 2025-10-14 | 10.72 | 10.80 | 0.07 | 0.65% | 10.70 | 10.94 | 304247 | 32921 | 2.43% |
| 2025-10-13 | 10.49 | 10.73 | -0.05 | -0.46% | 10.36 | 10.77 | 251031 | 26699 | 2.00% |
| 2025-10-10 | 10.72 | 10.78 | 0.03 | 0.28% | 10.65 | 10.92 | 280019 | 30276 | 2.23% |
| 2025-10-09 | 10.83 | 10.75 | -0.07 | -0.65% | 10.65 | 10.85 | 237566 | 25498 | 1.89% |
| 2025-09-30 | 10.72 | 10.82 | 0.13 | 1.22% | 10.72 | 10.88 | 226373 | 24492 | 1.80% |
| 2025-09-29 | 10.76 | 10.69 | -0.07 | -0.65% | 10.53 | 10.79 | 284112 | 30230 | 2.27% |
| 2025-09-26 | 10.73 | 10.76 | -0.01 | -0.09% | 10.68 | 10.95 | 286091 | 30935 | 2.28% |
| 2025-09-25 | 10.90 | 10.77 | -0.15 | -1.37% | 10.77 | 10.99 | 261249 | 28413 | 2.08% |
| 2025-09-24 | 10.88 | 10.92 | 0.02 | 0.18% | 10.78 | 11.00 | 245662 | 26842 | 1.96% |
| 2025-09-23 | 11.17 | 10.90 | -0.34 | -3.02% | 10.76 | 11.21 | 365212 | 39868 | 2.91% |
| 2025-09-22 | 11.28 | 11.24 | -0.03 | -0.27% | 11.06 | 11.29 | 278428 | 31050 | 2.22% |
| 2025-09-19 | 11.49 | 11.27 | -0.18 | -1.57% | 11.24 | 11.51 | 339404 | 38431 | 2.71% |
| 2025-09-18 | 11.70 | 11.45 | -0.25 | -2.14% | 11.38 | 11.76 | 394708 | 45796 | 3.15% |
| 2025-09-17 | 11.71 | 11.70 | -0.02 | -0.17% | 11.64 | 11.77 | 252585 | 29540 | 2.01% |
| 2025-09-16 | 11.49 | 11.72 | 0.24 | 2.09% | 11.49 | 11.79 | 345255 | 40212 | 2.75% |
| 2025-09-15 | 11.60 | 11.48 | -0.16 | -1.37% | 11.47 | 11.69 | 297088 | 34302 | 2.37% |
| 2025-09-12 | 11.80 | 11.64 | -0.14 | -1.19% | 11.64 | 11.87 | 360281 | 42247 | 2.87% |
| 2025-09-11 | 11.61 | 11.78 | 0.12 | 1.03% | 11.44 | 11.78 | 444827 | 51567 | 3.55% |
| 2025-09-10 | 11.63 | 11.66 | -0.08 | -0.68% | 11.58 | 11.82 | 297736 | 34861 | 2.37% |
| 2025-09-09 | 11.90 | 11.74 | -0.16 | -1.34% | 11.73 | 12.00 | 335763 | 39850 | 2.68% |
| 2025-09-08 | 11.81 | 11.90 | 0.00 | 0.00% | 11.79 | 12.02 | 338620 | 40315 | 2.70% |